Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 14.43 | 14.47 | 14.37 | 14.39 | 22,684 | -0.17(-1.13%) |
Jun 06, 2024 | 14.60 | 14.62 | 14.54 | 14.56 | 19,630 | -0.09(-0.65%) |
Jun 05, 2024 | 14.70 | 14.70 | 14.55 | 14.65 | 9,605 | +0.00(+0.03%) |
Jun 04, 2024 | 14.75 | 14.75 | 14.63 | 14.65 | 15,677 | -0.14(-0.95%) |
Jun 03, 2024 | 14.86 | 14.88 | 14.74 | 14.79 | 11,425 | -0.02(-0.14%) |
May 31, 2024 | 14.65 | 14.81 | 14.65 | 14.81 | 14,252 | +0.23(+1.58%) |
May 30, 2024 | 14.43 | 14.58 | 14.42 | 14.58 | 18,764 | +0.25(+1.74%) |
May 29, 2024 | 14.49 | 14.50 | 14.31 | 14.33 | 28,447 | -0.25(-1.71%) |
May 28, 2024 | 14.71 | 14.73 | 14.54 | 14.58 | 30,197 | -0.04(-0.27%) |
May 24, 2024 | 14.62 | 14.62 | 14.52 | 14.62 | 14,081 | +0.11(+0.76%) |
May 23, 2024 | 14.87 | 14.87 | 14.47 | 14.51 | 18,631 | -0.33(-2.22%) |
May 22, 2024 | 14.96 | 14.97 | 14.81 | 14.84 | 29,375 | -0.15(-1.00%) |
May 21, 2024 | 14.98 | 14.99 | 14.93 | 14.99 | 17,272 | -0.01(-0.07%) |
May 20, 2024 | 15.10 | 15.10 | 14.99 | 15.00 | 11,787 | -0.17(-1.12%) |
May 17, 2024 | 15.23 | 15.23 | 15.15 | 15.17 | 23,626 | -0.05(-0.33%) |
May 16, 2024 | 15.18 | 15.22 | 15.13 | 15.22 | 30,597 | +0.06(+0.36%) |
May 15, 2024 | 15.31 | 15.31 | 15.14 | 15.16 | 24,998 | -0.01(-0.03%) |
May 14, 2024 | 15.07 | 15.20 | 15.07 | 15.17 | 30,372 | +0.20(+1.34%) |
May 13, 2024 | 14.99 | 15.06 | 14.96 | 14.97 | 13,560 | +0.08(+0.54%) |
May 10, 2024 | 14.94 | 14.94 | 14.82 | 14.89 | 16,934 | -0.03(-0.20%) |
May 09, 2024 | 14.81 | 14.92 | 14.75 | 14.92 | 35,365 | +0.20(+1.32%) |
May 08, 2024 | 14.65 | 14.73 | 14.62 | 14.72 | 24,577 | -0.02(-0.16%) |
May 07, 2024 | 14.83 | 14.87 | 14.74 | 14.75 | 28,008 | -0.07(-0.48%) |
May 06, 2024 | 14.83 | 14.83 | 14.77 | 14.82 | 86,499 | +0.12(+0.82%) |
May 03, 2024 | 14.81 | 14.88 | 14.64 | 14.70 | 14,446 | +0.09(+0.60%) |
May 02, 2024 | 14.60 | 14.62 | 14.44 | 14.61 | 21,283 | +0.16(+1.11%) |
May 01, 2024 | 14.45 | 14.53 | 14.41 | 14.45 | 8,971 | +0.08(+0.56%) |
Apr 30, 2024 | 14.64 | 14.64 | 14.37 | 14.37 | 22,760 | -0.32(-2.18%) |
Apr 29, 2024 | 14.65 | 14.78 | 14.65 | 14.69 | 11,377 | +0.06(+0.41%) |
Apr 26, 2024 | 14.67 | 14.70 | 14.63 | 14.63 | 15,999 | +0.05(+0.32%) |
Apr 25, 2024 | 14.68 | 14.68 | 14.54 | 14.58 | 16,099 | -0.20(-1.33%) |
Apr 24, 2024 | 14.73 | 14.78 | 14.70 | 14.78 | 10,391 | -0.09(-0.58%) |
Apr 23, 2024 | 14.64 | 14.90 | 14.56 | 14.87 | 13,979 | +0.22(+1.48%) |
Apr 22, 2024 | 14.57 | 14.71 | 14.51 | 14.65 | 18,821 | +0.01(+0.07%) |
Apr 19, 2024 | 14.39 | 14.64 | 14.32 | 14.64 | 14,546 | +0.24(+1.66%) |
Apr 18, 2024 | 14.40 | 14.48 | 14.35 | 14.40 | 12,680 | +0.08(+0.56%) |
Apr 17, 2024 | 14.50 | 14.51 | 14.32 | 14.32 | 10,214 | -0.04(-0.28%) |
Apr 16, 2024 | 14.42 | 14.50 | 14.25 | 14.36 | 29,337 | -0.10(-0.69%) |
Apr 15, 2024 | 14.65 | 14.67 | 14.38 | 14.46 | 37,144 | -0.10(-0.69%) |
Apr 12, 2024 | 14.71 | 14.77 | 14.55 | 14.56 | 14,563 | -0.20(-1.32%) |
Apr 11, 2024 | 14.71 | 14.77 | 14.62 | 14.76 | 5,726 | +0.07(+0.44%) |
Apr 10, 2024 | 14.91 | 14.91 | 14.58 | 14.69 | 43,279 | -0.52(-3.44%) |
Apr 09, 2024 | 15.12 | 15.22 | 15.09 | 15.21 | 15,940 | +0.12(+0.81%) |
Apr 08, 2024 | 15.01 | 15.12 | 15.01 | 15.09 | 5,828 | +0.12(+0.84%) |
Apr 05, 2024 | 14.97 | 15.00 | 14.85 | 14.96 | 43,226 | -0.02(-0.10%) |
Apr 04, 2024 | 15.18 | 15.22 | 14.93 | 14.98 | 34,783 | -0.09(-0.60%) |
Apr 03, 2024 | 15.05 | 15.09 | 15.00 | 15.07 | 17,759 | +0.04(+0.27%) |
Apr 02, 2024 | 15.13 | 15.13 | 14.97 | 15.03 | 15,717 | -0.20(-1.31%) |
Apr 01, 2024 | 15.48 | 15.48 | 15.23 | 15.23 | 28,144 | -0.19(-1.23%) |
Mar 28, 2024 | 15.27 | 15.43 | 15.27 | 15.42 | 17,875 | +0.15(+1.02%) |
Mar 27, 2024 | 15.04 | 15.27 | 15.04 | 15.27 | 30,245 | +0.35(+2.34%) |
Mar 26, 2024 | 15.08 | 15.09 | 14.91 | 14.92 | 18,476 | -0.09(-0.62%) |
Mar 25, 2024 | 15.05 | 15.12 | 15.00 | 15.01 | 16,533 | +0.05(+0.31%) |
Mar 22, 2024 | 15.20 | 15.20 | 14.96 | 14.96 | 37,441 | -0.20(-1.29%) |
Mar 21, 2024 | 15.07 | 15.24 | 15.07 | 15.16 | 34,379 | +0.12(+0.80%) |
Mar 20, 2024 | 14.81 | 15.13 | 14.77 | 15.04 | 11,784 | +0.22(+1.48%) |
Mar 19, 2024 | 14.77 | 14.82 | 14.71 | 14.82 | 14,278 | +0.04(+0.27%) |
Mar 18, 2024 | 14.92 | 14.92 | 14.76 | 14.78 | 30,199 | -0.16(-1.07%) |
Mar 15, 2024 | 14.86 | 14.95 | 14.74 | 14.94 | 14,289 | +0.13(+0.88%) |
Mar 14, 2024 | 15.07 | 15.07 | 14.70 | 14.81 | 42,133 | -0.29(-1.92%) |
Mar 13, 2024 | 15.07 | 15.17 | 15.06 | 15.10 | 29,956 | +0.05(+0.36%) |
Mar 12, 2024 | 15.11 | 15.11 | 14.96 | 15.05 | 34,532 | -0.03(-0.23%) |
Mar 11, 2024 | 15.10 | 15.13 | 14.99 | 15.08 | 45,829 | +0.01(+0.07%) |
Mar 08, 2024 | 15.13 | 15.18 | 15.03 | 15.07 | 39,021 | +0.08(+0.53%) |
Mar 07, 2024 | 14.97 | 15.05 | 14.94 | 14.99 | 56,585 | +0.14(+0.93%) |
Mar 06, 2024 | 14.95 | 14.96 | 14.81 | 14.85 | 27,622 | -0.00(-0.02%) |
Mar 05, 2024 | 14.82 | 14.98 | 14.82 | 14.86 | 55,032 | -0.01(-0.10%) |
Mar 04, 2024 | 15.10 | 15.10 | 14.87 | 14.87 | 34,719 | -0.19(-1.26%) |
Mar 01, 2024 | 15.04 | 15.06 | 14.87 | 15.06 | 35,430 | +0.05(+0.33%) |
Feb 29, 2024 | 14.97 | 15.08 | 14.93 | 15.01 | 41,166 | +0.16(+1.08%) |
Feb 28, 2024 | 14.93 | 14.95 | 14.83 | 14.85 | 62,578 | -0.14(-0.92%) |
Feb 27, 2024 | 15.01 | 15.03 | 14.95 | 14.99 | 31,798 | +0.07(+0.46%) |
Feb 26, 2024 | 15.09 | 15.11 | 14.88 | 14.92 | 32,665 | -0.16(-1.06%) |
Feb 23, 2024 | 14.99 | 15.13 | 14.95 | 15.08 | 32,635 | +0.07(+0.47%) |
Feb 22, 2024 | 15.11 | 15.11 | 14.94 | 15.01 | 32,157 | -0.12(-0.79%) |
Feb 21, 2024 | 15.08 | 15.17 | 15.02 | 15.13 | 37,539 | -0.04(-0.26%) |
Feb 20, 2024 | 15.27 | 15.28 | 15.11 | 15.17 | 42,947 | -0.21(-1.37%) |
Feb 16, 2024 | 15.40 | 15.49 | 15.27 | 15.38 | 76,617 | -0.11(-0.71%) |
Feb 15, 2024 | 15.15 | 15.51 | 15.15 | 15.49 | 17,134 | +0.38(+2.51%) |
Feb 14, 2024 | 15.12 | 15.14 | 14.94 | 15.11 | 42,302 | +0.18(+1.21%) |
Feb 13, 2024 | 15.33 | 15.33 | 14.83 | 14.93 | 55,722 | -0.62(-3.99%) |
Feb 12, 2024 | 15.25 | 15.57 | 15.25 | 15.55 | 25,853 | +0.34(+2.20%) |
Feb 09, 2024 | 15.24 | 15.24 | 15.07 | 15.21 | 18,855 | +0.04(+0.30%) |
Feb 08, 2024 | 15.04 | 15.17 | 14.95 | 15.17 | 23,282 | +0.13(+0.86%) |
Feb 07, 2024 | 15.31 | 15.31 | 15.02 | 15.04 | 22,877 | -0.24(-1.57%) |
Feb 06, 2024 | 15.17 | 15.32 | 15.14 | 15.28 | 25,407 | +0.14(+0.92%) |
Feb 05, 2024 | 15.34 | 15.34 | 15.03 | 15.14 | 25,871 | -0.34(-2.17%) |
Feb 02, 2024 | 15.55 | 15.56 | 15.38 | 15.48 | 28,574 | -0.20(-1.27%) |
Feb 01, 2024 | 15.60 | 15.69 | 15.36 | 15.68 | 38,462 | +0.21(+1.39%) |
Jan 31, 2024 | 15.89 | 15.89 | 15.46 | 15.46 | 28,921 | -0.40(-2.52%) |
Jan 30, 2024 | 15.93 | 15.93 | 15.84 | 15.86 | 5,362 | -0.15(-0.94%) |
Jan 29, 2024 | 15.97 | 16.02 | 15.86 | 16.01 | 20,857 | +0.07(+0.42%) |
Jan 26, 2024 | 15.96 | 15.97 | 15.90 | 15.94 | 15,304 | +0.10(+0.65%) |
Jan 25, 2024 | 15.87 | 15.92 | 15.72 | 15.84 | 31,697 | +0.13(+0.83%) |
Jan 24, 2024 | 15.95 | 15.98 | 15.71 | 15.71 | 16,725 | -0.12(-0.76%) |
Jan 23, 2024 | 15.90 | 15.97 | 15.79 | 15.83 | 35,169 | -0.01(-0.06%) |
Jan 22, 2024 | 15.69 | 15.85 | 15.69 | 15.84 | 11,858 | +0.15(+0.93%) |
Jan 19, 2024 | 15.64 | 15.70 | 15.45 | 15.69 | 31,329 | +0.13(+0.87%) |
Jan 18, 2024 | 15.56 | 15.65 | 15.40 | 15.56 | 25,772 | +0.09(+0.58%) |
Jan 17, 2024 | 15.57 | 15.64 | 15.38 | 15.47 | 23,530 | -0.22(-1.43%) |
Jan 16, 2024 | 15.90 | 15.90 | 15.68 | 15.70 | 42,795 | -0.32(-2.03%) |
Jan 12, 2024 | 16.15 | 16.15 | 15.95 | 16.02 | 16,554 | +0.06(+0.38%) |
Jan 11, 2024 | 16.05 | 16.06 | 15.84 | 15.96 | 36,975 | -0.16(-0.99%) |
Jan 10, 2024 | 16.05 | 16.13 | 16.05 | 16.12 | 12,307 | +0.07(+0.44%) |
Jan 09, 2024 | 16.11 | 16.11 | 16.00 | 16.05 | 17,464 | -0.22(-1.35%) |
Jan 08, 2024 | 16.14 | 16.27 | 16.14 | 16.27 | 19,707 | +0.18(+1.12%) |
Jan 05, 2024 | 16.08 | 16.21 | 15.99 | 16.09 | 26,146 | +0.00(+0.03%) |
Jan 04, 2024 | 16.14 | 16.21 | 16.08 | 16.09 | 13,327 | -0.05(-0.34%) |
Jan 03, 2024 | 16.35 | 16.35 | 16.13 | 16.14 | 24,938 | -0.38(-2.30%) |
Jan 02, 2024 | 16.44 | 16.60 | 16.34 | 16.52 | 14,560 | +0.05(+0.30%) |
Dec 29, 2023 | 16.68 | 16.68 | 16.45 | 16.47 | 44,605 | -0.19(-1.11%) |
Dec 28, 2023 | 16.66 | 16.72 | 16.63 | 16.66 | 47,199 | -0.02(-0.15%) |
Dec 27, 2023 | 16.73 | 16.79 | 16.66 | 16.68 | 41,176 | -0.02(-0.12%) |
Dec 26, 2023 | 16.58 | 16.74 | 16.55 | 16.70 | 25,008 | +0.19(+1.15%) |
Dec 22, 2023 | 16.56 | 16.65 | 16.45 | 16.51 | 34,314 | +0.07(+0.46%) |
Dec 21, 2023 | 16.36 | 16.44 | 16.28 | 16.44 | 45,078 | +0.19(+1.17%) |
Dec 20, 2023 | 16.42 | 16.67 | 16.24 | 16.24 | 31,720 | -0.23(-1.37%) |
Dec 19, 2023 | 16.26 | 16.49 | 16.26 | 16.47 | 29,449 | +0.35(+2.17%) |
Dec 18, 2023 | 16.31 | 16.31 | 16.11 | 16.12 | 20,325 | -0.19(-1.16%) |
Dec 15, 2023 | 16.57 | 16.63 | 16.26 | 16.31 | 62,581 | -0.28(-1.69%) |
Dec 14, 2023 | 16.31 | 16.62 | 16.31 | 16.59 | 52,643 | +0.44(+2.72%) |
Dec 13, 2023 | 15.65 | 16.20 | 15.54 | 16.15 | 18,025 | +0.52(+3.31%) |
Dec 12, 2023 | 15.65 | 15.68 | 15.52 | 15.63 | 34,490 | -0.03(-0.17%) |
Dec 11, 2023 | 15.64 | 15.66 | 15.58 | 15.66 | 17,897 | +0.04(+0.26%) |
Dec 08, 2023 | 15.54 | 15.69 | 15.54 | 15.62 | 17,650 | +0.05(+0.30%) |
Dec 07, 2023 | 15.44 | 15.57 | 15.38 | 15.57 | 10,630 | +0.17(+1.12%) |
Dec 06, 2023 | 15.58 | 15.69 | 15.38 | 15.40 | 17,026 | -0.07(-0.47%) |
Dec 05, 2023 | 15.65 | 15.65 | 15.46 | 15.47 | 28,195 | -0.15(-0.94%) |
Dec 04, 2023 | 15.44 | 15.62 | 15.40 | 15.62 | 28,773 | +0.18(+1.17%) |
Dec 01, 2023 | 15.01 | 15.44 | 14.95 | 15.44 | 25,279 | +0.44(+2.93%) |
Nov 30, 2023 | 15.08 | 15.08 | 14.96 | 15.00 | 17,371 | -0.03(-0.21%) |
Nov 29, 2023 | 14.99 | 15.16 | 14.99 | 15.03 | 18,632 | +0.11(+0.75%) |
Nov 28, 2023 | 14.95 | 14.95 | 14.80 | 14.92 | 25,922 | -0.02(-0.12%) |
Nov 27, 2023 | 15.00 | 15.00 | 14.88 | 14.94 | 18,161 | -0.05(-0.36%) |
Nov 24, 2023 | 15.02 | 15.04 | 14.98 | 14.99 | 11,174 | +0.04(+0.29%) |
Nov 22, 2023 | 15.01 | 15.01 | 14.92 | 14.95 | 14,707 | -0.00(-0.01%) |
Nov 21, 2023 | 15.00 | 15.00 | 14.95 | 14.95 | 8,580 | -0.12(-0.80%) |
Nov 20, 2023 | 15.09 | 15.09 | 14.98 | 15.07 | 9,735 | -0.07(-0.47%) |
Nov 17, 2023 | 15.15 | 15.16 | 15.08 | 15.14 | 29,798 | +0.16(+1.07%) |
Nov 16, 2023 | 15.19 | 15.19 | 14.96 | 14.98 | 17,992 | -0.22(-1.45%) |
Nov 15, 2023 | 15.12 | 15.28 | 15.12 | 15.20 | 17,204 | +0.12(+0.83%) |
Nov 14, 2023 | 14.65 | 15.08 | 14.65 | 15.07 | 35,977 | +0.74(+5.20%) |
Nov 13, 2023 | 14.36 | 14.41 | 14.29 | 14.33 | 12,300 | -0.10(-0.69%) |
Nov 10, 2023 | 14.44 | 14.47 | 14.30 | 14.43 | 26,493 | +0.12(+0.87%) |
Nov 09, 2023 | 14.66 | 14.66 | 14.30 | 14.30 | 61,100 | -0.25(-1.68%) |
Nov 08, 2023 | 14.75 | 14.75 | 14.51 | 14.55 | 34,539 | -0.19(-1.26%) |
Nov 07, 2023 | 14.77 | 14.79 | 14.72 | 14.74 | 16,733 | -0.09(-0.64%) |
Nov 06, 2023 | 15.01 | 15.01 | 14.79 | 14.83 | 27,758 | -0.13(-0.87%) |
Nov 03, 2023 | 14.65 | 15.04 | 14.65 | 14.96 | 25,871 | +0.48(+3.31%) |
Nov 02, 2023 | 14.27 | 14.49 | 14.24 | 14.48 | 12,511 | +0.49(+3.50%) |
Nov 01, 2023 | 13.90 | 14.00 | 13.82 | 13.99 | 6,859 | +0.11(+0.81%) |
Oct 31, 2023 | 13.77 | 13.93 | 13.77 | 13.88 | 12,733 | +0.14(+1.02%) |
Oct 30, 2023 | 13.78 | 13.84 | 13.65 | 13.74 | 7,141 | +0.13(+0.97%) |
Oct 27, 2023 | 13.88 | 13.88 | 13.58 | 13.61 | 9,491 | -0.16(-1.19%) |
Oct 26, 2023 | 13.79 | 13.84 | 13.72 | 13.77 | 6,744 | +0.06(+0.46%) |
Oct 25, 2023 | 13.80 | 13.85 | 13.66 | 13.71 | 17,744 | -0.20(-1.45%) |
Oct 24, 2023 | 13.91 | 13.95 | 13.85 | 13.91 | 3,476 | +0.10(+0.71%) |
Oct 23, 2023 | 14.04 | 14.07 | 13.81 | 13.81 | 5,429 | -0.33(-2.32%) |
Oct 20, 2023 | 14.29 | 14.35 | 14.14 | 14.14 | 34,027 | -0.13(-0.94%) |
Oct 19, 2023 | 14.47 | 14.50 | 14.25 | 14.27 | 51,882 | -0.24(-1.66%) |
Oct 18, 2023 | 14.74 | 14.74 | 14.51 | 14.51 | 14,786 | -0.27(-1.82%) |
Oct 17, 2023 | 14.59 | 14.81 | 14.59 | 14.78 | 2,010 | +0.11(+0.77%) |
Oct 16, 2023 | 14.50 | 14.71 | 14.50 | 14.67 | 5,038 | +0.23(+1.59%) |
Oct 13, 2023 | 14.64 | 14.64 | 14.43 | 14.44 | 19,281 | -0.14(-0.96%) |
Oct 12, 2023 | 14.86 | 14.86 | 14.50 | 14.58 | 5,808 | -0.23(-1.55%) |
Oct 11, 2023 | 14.82 | 14.82 | 14.77 | 14.81 | 3,821 | +0.08(+0.57%) |
Oct 10, 2023 | 14.71 | 14.79 | 14.71 | 14.72 | 6,610 | +0.07(+0.51%) |
Oct 09, 2023 | 14.41 | 14.68 | 14.41 | 14.65 | 4,799 | +0.23(+1.56%) |
Oct 06, 2023 | 14.29 | 14.48 | 14.25 | 14.42 | 10,975 | +0.07(+0.48%) |
Oct 05, 2023 | 14.33 | 14.38 | 14.29 | 14.36 | 3,839 | +0.02(+0.17%) |
Oct 04, 2023 | 14.34 | 14.36 | 14.19 | 14.33 | 7,544 | -0.06(-0.44%) |
Oct 03, 2023 | 14.57 | 14.57 | 14.35 | 14.39 | 5,749 | -0.24(-1.61%) |
Oct 02, 2023 | 14.97 | 14.97 | 14.60 | 14.63 | 16,733 | -0.30(-2.01%) |
Sep 29, 2023 | 15.12 | 15.12 | 14.92 | 14.93 | 8,122 | -0.02(-0.16%) |
Sep 28, 2023 | 14.94 | 15.04 | 14.90 | 14.95 | 9,854 | +0.11(+0.77%) |
Sep 27, 2023 | 14.94 | 14.94 | 14.83 | 14.84 | 5,039 | +0.04(+0.24%) |
Sep 26, 2023 | 14.96 | 14.96 | 14.79 | 14.80 | 21,856 | -0.26(-1.69%) |
Sep 25, 2023 | 15.07 | 15.11 | 15.04 | 15.06 | 16,211 | -0.03(-0.19%) |
Sep 22, 2023 | 15.23 | 15.23 | 15.08 | 15.09 | 3,639 | -0.07(-0.46%) |
Sep 21, 2023 | 15.35 | 15.35 | 15.16 | 15.16 | 2,936 | -0.29(-1.88%) |
Sep 20, 2023 | 15.65 | 15.66 | 15.45 | 15.45 | 28,448 | -0.07(-0.45%) |
Sep 19, 2023 | 15.49 | 15.57 | 15.49 | 15.52 | 3,701 | +0.03(+0.19%) |
Sep 18, 2023 | 15.63 | 15.63 | 15.49 | 15.49 | 7,934 | -0.18(-1.15%) |
Sep 15, 2023 | 15.78 | 15.78 | 15.56 | 15.67 | 10,305 | -0.05(-0.30%) |
Sep 14, 2023 | 15.57 | 15.72 | 15.57 | 15.72 | 7,868 | +0.30(+1.92%) |
Sep 13, 2023 | 15.57 | 15.57 | 15.41 | 15.42 | 4,795 | -0.09(-0.55%) |
Sep 12, 2023 | 15.54 | 15.59 | 15.50 | 15.51 | 12,244 | -0.02(-0.11%) |
Sep 11, 2023 | 15.62 | 15.62 | 15.48 | 15.52 | 8,480 | +0.04(+0.27%) |
Sep 08, 2023 | 15.45 | 15.51 | 15.39 | 15.48 | 13,778 | +0.02(+0.15%) |
Sep 07, 2023 | 15.54 | 15.57 | 15.43 | 15.46 | 6,561 | -0.05(-0.33%) |
Sep 06, 2023 | 15.65 | 15.69 | 15.50 | 15.51 | 10,006 | -0.12(-0.78%) |
Sep 05, 2023 | 16.01 | 16.01 | 15.62 | 15.63 | 23,596 | -0.42(-2.64%) |
Sep 01, 2023 | 16.12 | 16.12 | 16.02 | 16.05 | 5,039 | +0.10(+0.65%) |
Aug 31, 2023 | 16.03 | 16.05 | 15.95 | 15.95 | 2,615 | -0.08(-0.50%) |
Aug 30, 2023 | 16.00 | 16.05 | 15.99 | 16.03 | 3,589 | +0.04(+0.22%) |
Aug 29, 2023 | 15.83 | 16.00 | 15.82 | 16.00 | 6,436 | +0.19(+1.17%) |
Aug 28, 2023 | 15.65 | 15.85 | 15.65 | 15.81 | 4,860 | +0.22(+1.40%) |
Aug 25, 2023 | 15.60 | 15.68 | 15.53 | 15.59 | 5,524 | +0.03(+0.22%) |
Aug 24, 2023 | 15.61 | 15.62 | 15.55 | 15.56 | 5,393 | +0.00(+0.00%) |
Aug 23, 2023 | 15.47 | 15.56 | 15.45 | 15.56 | 8,249 | +0.14(+0.88%) |
Aug 22, 2023 | 15.51 | 15.51 | 15.41 | 15.42 | 23,549 | -0.06(-0.39%) |
Aug 21, 2023 | 15.63 | 15.63 | 15.46 | 15.48 | 3,390 | -0.24(-1.51%) |
Aug 18, 2023 | 15.74 | 15.75 | 15.72 | 15.72 | 1,633 | +0.05(+0.30%) |
Aug 17, 2023 | 15.77 | 15.80 | 15.67 | 15.67 | 10,621 | -0.07(-0.44%) |
Aug 16, 2023 | 15.94 | 15.96 | 15.74 | 15.74 | 4,099 | -0.15(-0.94%) |
Aug 15, 2023 | 16.06 | 16.06 | 15.88 | 15.89 | 8,756 | -0.17(-1.08%) |
Aug 14, 2023 | 16.15 | 16.15 | 16.00 | 16.06 | 15,719 | -0.13(-0.78%) |
Aug 11, 2023 | 16.23 | 16.23 | 16.19 | 16.19 | 1,467 | +0.04(+0.22%) |
Aug 10, 2023 | 16.21 | 16.23 | 16.12 | 16.15 | 3,759 | -0.04(-0.22%) |
Aug 09, 2023 | 16.24 | 16.27 | 16.18 | 16.19 | 7,742 | -0.05(-0.33%) |
Aug 08, 2023 | 16.25 | 16.25 | 16.05 | 16.24 | 4,511 | -0.09(-0.58%) |
Aug 07, 2023 | 16.34 | 16.34 | 16.26 | 16.34 | 1,426 | +0.09(+0.55%) |
Aug 04, 2023 | 16.24 | 16.36 | 16.24 | 16.25 | 2,012 | +0.01(+0.05%) |
Aug 03, 2023 | 16.23 | 16.25 | 16.17 | 16.24 | 2,872 | -0.12(-0.72%) |
Aug 02, 2023 | 16.40 | 16.40 | 16.31 | 16.36 | 6,728 | -0.08(-0.49%) |
Aug 01, 2023 | 16.40 | 16.45 | 16.29 | 16.44 | 5,162 | -0.09(-0.54%) |
Jul 31, 2023 | 16.57 | 16.57 | 16.47 | 16.53 | 9,918 | +0.07(+0.42%) |
Jul 28, 2023 | 16.52 | 16.53 | 16.45 | 16.46 | 3,903 | +0.10(+0.62%) |
Jul 27, 2023 | 16.64 | 16.66 | 16.36 | 16.36 | 5,853 | -0.22(-1.35%) |
Jul 26, 2023 | 16.51 | 16.63 | 16.51 | 16.59 | 2,907 | +0.11(+0.64%) |
Jul 25, 2023 | 16.47 | 16.53 | 16.47 | 16.48 | 5,522 | +0.00(+0.02%) |
Jul 24, 2023 | 16.53 | 16.53 | 16.38 | 16.48 | 2,811 | +0.00(+0.03%) |
Jul 21, 2023 | 16.61 | 16.61 | 16.47 | 16.47 | 1,949 | -0.11(-0.65%) |
Jul 20, 2023 | 16.72 | 16.72 | 16.56 | 16.58 | 10,616 | -0.17(-1.02%) |
Jul 19, 2023 | 16.72 | 16.75 | 16.65 | 16.75 | 1,835 | +0.23(+1.41%) |
Jul 18, 2023 | 16.51 | 16.52 | 16.43 | 16.52 | 925 | +0.18(+1.10%) |
Jul 17, 2023 | 16.46 | 16.46 | 16.33 | 16.34 | 4,297 | -0.07(-0.44%) |
Jul 14, 2023 | 16.59 | 16.59 | 16.28 | 16.41 | 6,085 | -0.10(-0.63%) |
Jul 13, 2023 | 16.47 | 16.51 | 16.42 | 16.51 | 3,824 | +0.16(+0.99%) |
Jul 12, 2023 | 16.40 | 16.45 | 16.35 | 16.35 | 736 | +0.07(+0.43%) |
Jul 11, 2023 | 16.21 | 16.28 | 16.19 | 16.28 | 478 | +0.20(+1.25%) |
Jul 10, 2023 | 16.09 | 16.10 | 16.03 | 16.08 | 6,233 | +0.07(+0.44%) |
Jul 07, 2023 | 15.82 | 16.17 | 15.82 | 16.01 | 4,073 | +0.15(+0.95%) |
Jul 06, 2023 | 15.72 | 15.87 | 15.67 | 15.86 | 6,754 | -0.22(-1.37%) |
Jul 05, 2023 | 16.29 | 16.29 | 16.08 | 16.08 | 5,723 | -0.22(-1.36%) |